致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 6.42 | 6.63 | 0.25 | 3.92% | 6.40 | 6.65 | 668913 | 43890 | 0.94% |
| 2025-09-04 | 6.50 | 6.38 | -0.11 | -1.69% | 6.28 | 6.62 | 714431 | 46161 | 1.00% |
| 2025-09-03 | 6.49 | 6.49 | -0.01 | -0.15% | 6.39 | 6.62 | 551902 | 35899 | 0.78% |
| 2025-09-02 | 6.63 | 6.50 | -0.11 | -1.66% | 6.34 | 6.65 | 637561 | 41129 | 0.90% |
| 2025-09-01 | 6.54 | 6.61 | 0.08 | 1.23% | 6.45 | 6.72 | 638237 | 42210 | 0.90% |
| 2025-08-29 | 6.79 | 6.53 | -0.20 | -2.97% | 6.50 | 6.82 | 739759 | 48993 | 1.04% |
| 2025-08-28 | 6.67 | 6.73 | -0.01 | -0.15% | 6.55 | 6.77 | 780572 | 52015 | 1.10% |
| 2025-08-27 | 6.92 | 6.74 | -0.23 | -3.30% | 6.72 | 7.02 | 1239772 | 85155 | 1.74% |
| 2025-08-26 | 7.30 | 6.97 | -0.27 | -3.73% | 6.92 | 7.38 | 2019019 | 143721 | 2.84% |
| 2025-08-25 | 6.72 | 7.24 | 0.66 | 10.03% | 6.66 | 7.24 | 1887152 | 132335 | 2.65% |
| 2025-08-22 | 6.09 | 6.58 | 0.60 | 10.03% | 6.03 | 6.58 | 1865277 | 119260 | 2.62% |
| 2025-08-21 | 5.93 | 5.98 | 0.07 | 1.18% | 5.88 | 6.13 | 816693 | 48975 | 1.15% |
| 2025-08-20 | 5.74 | 5.91 | 0.17 | 2.96% | 5.71 | 5.92 | 785711 | 45903 | 1.11% |
| 2025-08-19 | 5.73 | 5.74 | 0.01 | 0.17% | 5.64 | 5.79 | 612009 | 34969 | 0.86% |
| 2025-08-18 | 5.68 | 5.73 | 0.10 | 1.78% | 5.67 | 5.80 | 613027 | 35161 | 0.86% |
| 2025-08-15 | 5.59 | 5.63 | 0.01 | 0.18% | 5.58 | 5.69 | 498278 | 28116 | 0.70% |
| 2025-08-14 | 5.74 | 5.62 | -0.12 | -2.09% | 5.59 | 5.74 | 631650 | 35807 | 0.89% |
| 2025-08-13 | 5.88 | 5.74 | -0.17 | -2.88% | 5.69 | 5.89 | 1154370 | 66422 | 1.62% |
| 2025-08-12 | 6.08 | 5.91 | -0.34 | -5.44% | 5.85 | 6.21 | 1534954 | 91481 | 2.16% |
| 2025-08-11 | 6.19 | 6.25 | 0.45 | 7.76% | 6.06 | 6.38 | 2524984 | 157440 | 3.55% |
| 2025-08-08 | 5.26 | 5.80 | 0.53 | 10.06% | 5.25 | 5.80 | 1211258 | 67991 | 1.70% |
| 2025-08-07 | 5.36 | 5.27 | 0.02 | 0.38% | 5.24 | 5.39 | 267186 | 14092 | 0.38% |
| 2025-08-06 | 5.25 | 5.25 | -0.01 | -0.19% | 5.19 | 5.26 | 162385 | 8482 | 0.23% |
| 2025-08-05 | 5.22 | 5.26 | 0.03 | 0.57% | 5.21 | 5.27 | 169475 | 8902 | 0.24% |
| 2025-08-04 | 5.23 | 5.23 | 0.00 | 0.00% | 5.17 | 5.25 | 196711 | 10235 | 0.28% |
| 2025-08-01 | 5.29 | 5.23 | -0.06 | -1.13% | 5.20 | 5.31 | 241593 | 12678 | 0.34% |
| 2025-07-31 | 5.39 | 5.29 | -0.11 | -2.04% | 5.27 | 5.40 | 355119 | 18887 | 0.50% |
| 2025-07-30 | 5.42 | 5.40 | -0.02 | -0.37% | 5.36 | 5.45 | 372912 | 20168 | 0.52% |
| 2025-07-29 | 5.46 | 5.42 | -0.04 | -0.73% | 5.38 | 5.50 | 467168 | 25352 | 0.66% |
| 2025-07-28 | 5.51 | 5.46 | -0.06 | -1.09% | 5.40 | 5.52 | 439181 | 24010 | 0.62% |
| 2025-07-25 | 5.71 | 5.52 | -0.27 | -4.66% | 5.50 | 5.75 | 823678 | 45989 | 1.16% |
| 2025-07-24 | 5.77 | 5.79 | 0.11 | 1.94% | 5.57 | 5.89 | 1169336 | 67311 | 1.64% |
| 2025-07-23 | 6.61 | 5.68 | -0.38 | -6.27% | 5.64 | 6.61 | 2258905 | 137086 | 3.18% |
| 2025-07-22 | 6.06 | 6.06 | 0.55 | 9.98% | 5.91 | 6.06 | 650362 | 39330 | 0.91% |
| 2025-07-21 | 5.49 | 5.51 | 0.50 | 9.98% | 5.28 | 5.51 | 645984 | 35104 | 0.91% |
| 2025-07-18 | 4.99 | 5.01 | 0.01 | 0.20% | 4.99 | 5.03 | 96923 | 4858 | 0.14% |
| 2025-07-17 | 5.03 | 5.00 | -0.03 | -0.60% | 4.97 | 5.05 | 149731 | 7481 | 0.21% |
| 2025-07-16 | 5.01 | 5.03 | 0.02 | 0.40% | 4.99 | 5.06 | 168691 | 8490 | 0.24% |
| 2025-07-15 | 5.10 | 5.01 | -0.10 | -1.96% | 5.00 | 5.11 | 194896 | 9805 | 0.27% |
| 2025-07-14 | 5.04 | 5.11 | 0.08 | 1.59% | 5.03 | 5.12 | 224198 | 11368 | 0.32% |
| 2025-07-11 | 5.06 | 5.03 | -0.02 | -0.40% | 4.99 | 5.08 | 209483 | 10513 | 0.29% |
| 2025-07-10 | 4.96 | 5.05 | 0.09 | 1.81% | 4.96 | 5.07 | 204974 | 10309 | 0.29% |
| 2025-07-09 | 4.93 | 4.96 | 0.03 | 0.61% | 4.91 | 5.07 | 275409 | 13775 | 0.39% |
| 2025-07-08 | 4.80 | 4.93 | 0.13 | 2.71% | 4.78 | 4.94 | 257738 | 12566 | 0.36% |
| 2025-07-07 | 4.75 | 4.80 | 0.05 | 1.05% | 4.73 | 4.81 | 120824 | 5785 | 0.17% |
| 2025-07-04 | 4.77 | 4.75 | 0.00 | 0.00% | 4.73 | 4.82 | 166521 | 7959 | 0.23% |
| 2025-07-03 | 4.77 | 4.75 | -0.01 | -0.21% | 4.73 | 4.86 | 203889 | 9718 | 0.29% |
| 2025-07-02 | 4.63 | 4.76 | 0.13 | 2.81% | 4.63 | 4.77 | 278005 | 13085 | 0.39% |
| 2025-07-01 | 4.65 | 4.63 | -0.01 | -0.22% | 4.61 | 4.66 | 71833 | 3325 | 0.10% |
| 2025-06-30 | 4.66 | 4.64 | 0.00 | 0.00% | 4.63 | 4.66 | 77413 | 3594 | 0.11% |
| 2025-06-27 | 4.62 | 4.64 | 0.03 | 0.65% | 4.61 | 4.67 | 87013 | 4047 | 0.12% |
| 2025-06-26 | 4.66 | 4.61 | -0.03 | -0.65% | 4.61 | 4.67 | 92786 | 4297 | 0.13% |
| 2025-06-25 | 4.62 | 4.64 | 0.02 | 0.43% | 4.59 | 4.65 | 111484 | 5153 | 0.16% |
| 2025-06-24 | 4.52 | 4.62 | 0.10 | 2.21% | 4.51 | 4.62 | 141080 | 6463 | 0.20% |
| 2025-06-23 | 4.49 | 4.52 | 0.01 | 0.22% | 4.42 | 4.53 | 107606 | 4809 | 0.15% |
| 2025-06-20 | 4.48 | 4.51 | 0.02 | 0.45% | 4.47 | 4.57 | 99677 | 4520 | 0.14% |
| 2025-06-19 | 4.55 | 4.49 | -0.06 | -1.32% | 4.47 | 4.56 | 105836 | 4770 | 0.15% |
| 2025-06-18 | 4.59 | 4.55 | -0.04 | -0.87% | 4.53 | 4.59 | 80032 | 3645 | 0.11% |
| 2025-06-17 | 4.58 | 4.59 | 0.02 | 0.44% | 4.55 | 4.59 | 66418 | 3038 | 0.09% |
| 2025-06-16 | 4.54 | 4.57 | 0.03 | 0.66% | 4.53 | 4.58 | 68116 | 3105 | 0.10% |
| 2025-06-13 | 4.61 | 4.54 | -0.08 | -1.73% | 4.54 | 4.63 | 120219 | 5494 | 0.17% |
| 2025-06-12 | 4.65 | 4.62 | -0.03 | -0.65% | 4.61 | 4.66 | 85685 | 3961 | 0.12% |
| 2025-06-11 | 4.61 | 4.65 | 0.03 | 0.65% | 4.60 | 4.68 | 87363 | 4063 | 0.12% |
| 2025-06-10 | 4.70 | 4.62 | -0.08 | -1.70% | 4.59 | 4.71 | 133064 | 6178 | 0.19% |
| 2025-06-09 | 4.65 | 4.70 | 0.06 | 1.29% | 4.63 | 4.71 | 149776 | 7003 | 0.21% |
| 2025-06-06 | 4.61 | 4.64 | 0.04 | 0.87% | 4.60 | 4.69 | 134762 | 6261 | 0.19% |
| 2025-06-05 | 4.61 | 4.60 | -0.02 | -0.43% | 4.58 | 4.63 | 96320 | 4426 | 0.14% |
| 2025-06-04 | 4.55 | 4.62 | 0.08 | 1.76% | 4.53 | 4.63 | 176131 | 8096 | 0.25% |
| 2025-06-03 | 4.60 | 4.54 | -0.07 | -1.52% | 4.52 | 4.61 | 193692 | 8828 | 0.27% |
| 2025-05-30 | 4.60 | 4.61 | 0.01 | 0.22% | 4.58 | 4.62 | 122640 | 5645 | 0.17% |